Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.58 | 23.10 | 22.33 | 22.97 | 793,410 | +0.15(+0.66%) |
Jul 28, 2011 | 22.75 | 23.32 | 22.75 | 22.81 | 589,561 | +0.03(+0.13%) |
Jul 27, 2011 | 23.32 | 23.39 | 22.73 | 22.78 | 817,188 | -0.70(-2.97%) |
Jul 26, 2011 | 23.76 | 23.76 | 23.43 | 23.48 | 495,313 | -0.28(-1.18%) |
Jul 25, 2011 | 24.19 | 24.19 | 23.75 | 23.76 | 451,531 | -0.62(-2.55%) |
Jul 22, 2011 | 24.38 | 24.41 | 24.34 | 24.39 | 718,650 | +0.29(+1.21%) |
Jul 21, 2011 | 23.83 | 24.22 | 23.79 | 24.10 | 874,364 | +0.40(+1.68%) |
Jul 20, 2011 | 24.13 | 24.18 | 23.62 | 23.70 | 463,220 | -0.37(-1.53%) |
Jul 19, 2011 | 23.76 | 24.10 | 23.76 | 24.07 | 633,898 | +0.45(+1.90%) |
Jul 18, 2011 | 23.90 | 23.95 | 23.38 | 23.62 | 321,639 | -0.35(-1.46%) |
Jul 15, 2011 | 24.02 | 24.02 | 23.78 | 23.97 | 421,228 | +0.02(+0.07%) |
Jul 14, 2011 | 24.16 | 24.46 | 23.87 | 23.95 | 530,052 | -0.09(-0.38%) |
Jul 13, 2011 | 23.94 | 24.29 | 23.92 | 24.04 | 639,828 | +0.24(+1.02%) |
Jul 12, 2011 | 23.74 | 24.04 | 23.59 | 23.80 | 158,387 | -0.02(-0.08%) |
Jul 11, 2011 | 23.99 | 24.20 | 23.75 | 23.82 | 509,856 | -0.53(-2.16%) |
Jul 08, 2011 | 24.08 | 24.35 | 24.08 | 24.34 | 238,003 | +0.07(+0.28%) |
Jul 07, 2011 | 24.23 | 24.32 | 24.03 | 24.28 | 507,225 | +0.24(+0.98%) |
Jul 06, 2011 | 23.90 | 24.07 | 23.85 | 24.04 | 379,081 | +0.14(+0.59%) |
Jul 05, 2011 | 23.93 | 23.97 | 23.73 | 23.90 | 961,269 | +0.03(+0.11%) |
Jul 01, 2011 | 23.63 | 23.89 | 23.49 | 23.87 | 552,504 | +0.27(+1.16%) |
Jun 30, 2011 | 23.75 | 23.82 | 23.56 | 23.60 | 387,384 | -0.06(-0.25%) |
Jun 29, 2011 | 23.69 | 23.72 | 23.38 | 23.66 | 570,027 | +0.10(+0.41%) |
Jun 28, 2011 | 23.16 | 23.61 | 23.06 | 23.56 | 641,191 | +0.54(+2.34%) |
Jun 27, 2011 | 22.75 | 23.06 | 22.68 | 23.02 | 257,682 | +0.20(+0.88%) |
Jun 24, 2011 | 23.07 | 23.07 | 22.64 | 22.82 | 479,345 | -0.15(-0.63%) |
Jun 23, 2011 | 22.57 | 22.99 | 22.36 | 22.97 | 554,323 | +0.15(+0.68%) |
Jun 22, 2011 | 22.89 | 23.07 | 22.81 | 22.81 | 387,294 | -0.14(-0.59%) |
Jun 21, 2011 | 22.71 | 22.99 | 22.65 | 22.95 | 459,384 | +0.38(+1.69%) |
Jun 20, 2011 | 22.60 | 22.64 | 22.44 | 22.57 | 2,186,869 | +0.15(+0.68%) |
Jun 17, 2011 | 22.89 | 22.89 | 22.37 | 22.41 | 1,241,515 | -0.22(-0.97%) |
Jun 16, 2011 | 22.68 | 22.86 | 22.35 | 22.63 | 487,710 | -0.03(-0.14%) |
Jun 15, 2011 | 22.74 | 23.15 | 22.65 | 22.67 | 397,651 | -0.24(-1.03%) |
Jun 14, 2011 | 22.90 | 23.01 | 22.81 | 22.90 | 329,434 | +0.17(+0.75%) |
Jun 13, 2011 | 22.88 | 23.07 | 22.60 | 22.73 | 666,707 | -0.13(-0.56%) |
Jun 10, 2011 | 23.36 | 23.36 | 22.83 | 22.86 | 589,610 | -0.48(-2.06%) |
Jun 09, 2011 | 23.33 | 23.54 | 23.08 | 23.34 | 981,602 | -0.02(-0.10%) |
Jun 08, 2011 | 23.38 | 23.52 | 23.21 | 23.36 | 2,055,039 | +0.00(+0.01%) |
Jun 07, 2011 | 23.21 | 23.51 | 23.14 | 23.36 | 326,698 | +0.33(+1.42%) |
Jun 06, 2011 | 23.52 | 23.52 | 22.98 | 23.03 | 979,898 | -0.50(-2.11%) |
Jun 03, 2011 | 23.75 | 23.82 | 23.49 | 23.53 | 649,103 | +0.17(+0.73%) |
May 24, 2011 | 23.72 | 23.72 | 23.35 | 23.36 | 433,809 | -0.25(-1.04%) |
May 23, 2011 | 23.45 | 23.65 | 23.35 | 23.60 | 623,098 | -0.26(-1.09%) |
May 20, 2011 | 23.80 | 24.00 | 23.66 | 23.86 | 638,390 | +0.10(+0.44%) |
May 19, 2011 | 23.96 | 24.01 | 23.49 | 23.76 | 920,327 | -0.13(-0.55%) |
May 18, 2011 | 23.61 | 23.91 | 23.56 | 23.89 | 354,712 | +0.34(+1.45%) |
May 17, 2011 | 23.43 | 23.59 | 23.28 | 23.55 | 333,601 | +0.03(+0.14%) |
May 16, 2011 | 23.78 | 23.85 | 23.49 | 23.52 | 1,287,246 | -0.33(-1.38%) |
May 13, 2011 | 24.04 | 24.12 | 23.75 | 23.85 | 642,080 | -0.14(-0.58%) |
May 12, 2011 | 23.50 | 24.00 | 23.37 | 23.99 | 571,028 | +0.33(+1.41%) |
May 11, 2011 | 23.93 | 23.93 | 23.50 | 23.65 | 649,438 | -0.26(-1.08%) |
May 10, 2011 | 23.93 | 23.96 | 23.69 | 23.91 | 499,914 | +0.14(+0.60%) |
May 09, 2011 | 23.41 | 23.80 | 23.35 | 23.77 | 812,104 | +0.44(+1.87%) |
May 06, 2011 | 23.14 | 23.53 | 23.14 | 23.33 | 729,084 | +0.41(+1.77%) |
May 05, 2011 | 23.28 | 23.36 | 22.91 | 22.93 | 805,824 | -0.45(-1.91%) |
May 04, 2011 | 23.63 | 23.83 | 23.27 | 23.37 | 623,268 | -0.32(-1.36%) |
May 03, 2011 | 23.88 | 24.00 | 23.50 | 23.70 | 1,932,830 | -0.22(-0.90%) |